Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.51 | 34.55 | 34.50 | 34.54 | 59,834 | -0.01(-0.04%) |
May 27, 2022 | 34.50 | 34.55 | 34.50 | 34.55 | 32,225 | +0.04(+0.12%) |
May 26, 2022 | 34.50 | 34.55 | 34.50 | 34.51 | 25,603 | -0.01(-0.01%) |
May 25, 2022 | 34.52 | 34.55 | 34.50 | 34.52 | 32,939 | -0.01(-0.01%) |
May 24, 2022 | 34.51 | 34.54 | 34.51 | 34.52 | 25,632 | -0.01(-0.04%) |
May 23, 2022 | 34.57 | 34.57 | 34.51 | 34.53 | 23,892 | -0.04(-0.10%) |
May 20, 2022 | 34.54 | 34.64 | 34.49 | 34.57 | 43,133 | +0.08(+0.23%) |
May 19, 2022 | 34.59 | 34.59 | 34.46 | 34.49 | 168,667 | -0.03(-0.09%) |
May 18, 2022 | 34.51 | 34.55 | 34.51 | 34.52 | 17,452 | +0.01(+0.03%) |
May 17, 2022 | 34.54 | 34.55 | 34.51 | 34.51 | 18,980 | +0.00(+0.00%) |
May 16, 2022 | 34.55 | 34.55 | 34.50 | 34.51 | 30,830 | -0.01(-0.03%) |
May 13, 2022 | 34.54 | 34.59 | 34.50 | 34.52 | 14,795 | +0.01(+0.01%) |
May 12, 2022 | 34.54 | 34.55 | 34.49 | 34.51 | 16,051 | -0.02(-0.04%) |
May 11, 2022 | 34.55 | 34.62 | 34.49 | 34.53 | 49,626 | +0.01(+0.01%) |
May 10, 2022 | 34.56 | 34.56 | 34.50 | 34.52 | 402,946 | -0.01(-0.01%) |
May 09, 2022 | 34.56 | 34.62 | 34.48 | 34.53 | 129,101 | -0.03(-0.08%) |
May 06, 2022 | 34.50 | 34.56 | 34.50 | 34.56 | 50,379 | +0.05(+0.14%) |
May 05, 2022 | 34.68 | 34.68 | 34.49 | 34.51 | 45,524 | -0.04(-0.12%) |
May 04, 2022 | 34.54 | 34.57 | 34.51 | 34.55 | 54,245 | -0.05(-0.14%) |
May 03, 2022 | 34.56 | 34.62 | 34.52 | 34.60 | 281,144 | +0.09(+0.26%) |
May 02, 2022 | 34.52 | 34.55 | 34.49 | 34.51 | 32,918 | +0.02(+0.06%) |
Apr 29, 2022 | 34.49 | 34.56 | 34.49 | 34.49 | 26,415 | -0.03(-0.09%) |
Apr 28, 2022 | 34.53 | 34.55 | 34.49 | 34.52 | 12,794 | +0.02(+0.06%) |
Apr 27, 2022 | 34.55 | 34.56 | 34.50 | 34.50 | 18,217 | +0.01(+0.03%) |
Apr 26, 2022 | 34.51 | 34.53 | 34.49 | 34.49 | 24,943 | -0.03(-0.09%) |
Apr 25, 2022 | 34.53 | 34.53 | 34.49 | 34.52 | 21,521 | +0.01(+0.01%) |
Apr 22, 2022 | 34.49 | 34.53 | 34.49 | 34.52 | 28,501 | +0.01(+0.01%) |
Apr 21, 2022 | 34.48 | 34.52 | 34.48 | 34.51 | 14,383 | -0.01(-0.01%) |
Apr 20, 2022 | 34.50 | 34.54 | 34.50 | 34.52 | 25,685 | -0.01(-0.01%) |
Apr 19, 2022 | 34.50 | 34.55 | 34.50 | 34.52 | 23,553 | -0.02(-0.06%) |
Apr 18, 2022 | 34.52 | 34.57 | 34.50 | 34.54 | 14,692 | -0.02(-0.06%) |
Apr 14, 2022 | 34.52 | 34.56 | 34.50 | 34.56 | 32,607 | +0.02(+0.06%) |
Apr 13, 2022 | 34.54 | 34.55 | 34.45 | 34.54 | 121,343 | +0.03(+0.08%) |
Apr 12, 2022 | 34.51 | 34.54 | 34.48 | 34.51 | 27,570 | -0.01(-0.03%) |
Apr 11, 2022 | 34.54 | 34.56 | 34.51 | 34.52 | 24,544 | -0.03(-0.09%) |
Apr 08, 2022 | 34.55 | 34.56 | 34.52 | 34.55 | 21,887 | -0.01(-0.03%) |
Apr 07, 2022 | 34.53 | 34.56 | 34.50 | 34.56 | 15,004 | +0.03(+0.09%) |
Apr 06, 2022 | 34.57 | 34.57 | 34.47 | 34.53 | 23,535 | -0.02(-0.04%) |
Apr 05, 2022 | 34.55 | 34.57 | 34.50 | 34.55 | 31,532 | -0.02(-0.04%) |
Apr 04, 2022 | 34.51 | 34.56 | 34.51 | 34.56 | 12,531 | -0.01(-0.03%) |
Apr 01, 2022 | 34.57 | 34.57 | 34.52 | 34.57 | 16,615 | +0.08(+0.23%) |
Mar 31, 2022 | 34.54 | 34.56 | 34.49 | 34.49 | 30,287 | -0.07(-0.20%) |
Mar 30, 2022 | 34.46 | 34.56 | 34.46 | 34.56 | 23,531 | +0.03(+0.09%) |
Mar 29, 2022 | 34.48 | 34.54 | 34.48 | 34.53 | 18,571 | -0.01(-0.03%) |
Mar 28, 2022 | 34.54 | 34.54 | 34.51 | 34.54 | 17,873 | +0.02(+0.06%) |
Mar 25, 2022 | 34.53 | 34.57 | 34.51 | 34.52 | 19,683 | -0.01(-0.03%) |
Mar 24, 2022 | 34.56 | 34.56 | 34.52 | 34.53 | 72,330 | -0.01(-0.03%) |
Mar 23, 2022 | 34.46 | 34.55 | 34.46 | 34.54 | 17,479 | -0.01(-0.03%) |
Mar 22, 2022 | 34.58 | 34.58 | 34.53 | 34.55 | 51,341 | +0.03(+0.10%) |
Mar 21, 2022 | 34.54 | 34.54 | 34.48 | 34.52 | 25,183 | -0.02(-0.06%) |
Mar 18, 2022 | 34.52 | 34.54 | 34.51 | 34.53 | 34,207 | -0.01(-0.01%) |
Mar 17, 2022 | 34.57 | 34.57 | 34.52 | 34.54 | 26,265 | -0.01(-0.03%) |
Mar 16, 2022 | 34.51 | 34.56 | 34.51 | 34.55 | 27,893 | +0.00(+0.01%) |
Mar 15, 2022 | 34.57 | 34.57 | 34.53 | 34.55 | 12,924 | -0.00(-0.01%) |
Mar 14, 2022 | 34.56 | 34.57 | 34.54 | 34.55 | 13,947 | +0.01(+0.03%) |
Mar 11, 2022 | 34.52 | 34.55 | 34.52 | 34.54 | 31,606 | +0.01(+0.03%) |
Mar 10, 2022 | 34.53 | 34.55 | 34.52 | 34.53 | 29,889 | +0.01(+0.03%) |
Mar 09, 2022 | 34.56 | 34.56 | 34.52 | 34.52 | 16,337 | -0.01(-0.03%) |
Mar 08, 2022 | 34.58 | 34.58 | 34.53 | 34.53 | 22,383 | -0.02(-0.05%) |
Mar 07, 2022 | 34.55 | 34.56 | 34.53 | 34.55 | 47,933 | -0.00(-0.01%) |
Mar 04, 2022 | 34.52 | 34.55 | 34.52 | 34.55 | 14,396 | +0.00(+0.00%) |
Mar 03, 2022 | 34.58 | 34.58 | 34.54 | 34.55 | 35,201 | -0.01(-0.03%) |
Mar 02, 2022 | 34.54 | 34.57 | 34.53 | 34.56 | 158,244 | +0.02(+0.06%) |